Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 5.2 | 5.35 | 5.06 | 5.07 | 5.07 | -0.14 (-2.69%) | 298,400 |
4 Jan 2022 | USD | 5.35 | 5.36 | 5.19 | 5.21 | 5.21 | -0.13 (-2.43%) | 217,600 |
3 Jan 2022 | USD | 5.18 | 5.4 | 5.18 | 5.34 | 5.34 | +0.21 (+4.09%) | 260,400 |
31 Dec 2021 | USD | 5.19 | 5.31 | 5.11 | 5.13 | 5.13 | -0.08 (-1.54%) | 613,700 |
30 Dec 2021 | USD | 5.16 | 5.41 | 5.16 | 5.21 | 5.21 | +0.05 (+0.97%) | 339,800 |
29 Dec 2021 | USD | 5.22 | 5.29 | 5.13 | 5.16 | 5.16 | -0.1 (-1.90%) | 277,000 |
28 Dec 2021 | USD | 5.26 | 5.35 | 5.21 | 5.26 | 5.26 | -0.02 (-0.38%) | 264,100 |
27 Dec 2021 | USD | 5.23 | 5.34 | 5.12 | 5.28 | 5.28 | +0.05 (+0.96%) | 299,800 |
23 Dec 2021 | USD | 5.22 | 5.32 | 5.18 | 5.23 | 5.23 | +0.01 (+0.19%) | 187,000 |
22 Dec 2021 | USD | 5.12 | 5.24 | 4.99 | 5.22 | 5.22 | +0.26 (+5.24%) | 496,100 |
21 Dec 2021 | USD | 4.75 | 4.99 | 4.75 | 4.96 | 4.96 | +0.21 (+4.42%) | 295,800 |
20 Dec 2021 | USD | 4.88 | 4.9 | 4.66 | 4.75 | 4.75 | -0.24 (-4.81%) | 320,800 |
17 Dec 2021 | USD | 4.83 | 5.12 | 4.75 | 4.99 | 4.99 | +0.08 (+1.63%) | 431,600 |
16 Dec 2021 | USD | 4.94 | 5.08 | 4.88 | 4.91 | 4.91 | -0.04 (-0.81%) | 301,200 |
15 Dec 2021 | USD | 4.81 | 5 | 4.76 | 4.95 | 4.95 | +0.15 (+3.13%) | 370,200 |
14 Dec 2021 | USD | 4.95 | 5.08 | 4.72 | 4.8 | 4.8 | -0.28 (-5.51%) | 379,800 |
13 Dec 2021 | USD | 5.09 | 5.22 | 5 | 5.08 | 5.08 | -0.08 (-1.55%) | 306,000 |
10 Dec 2021 | USD | 5.1 | 5.19 | 5.04 | 5.16 | 5.16 | +0.01 (+0.19%) | 273,400 |
9 Dec 2021 | USD | 5.06 | 5.2 | 5.03 | 5.15 | 5.15 | +0.04 (+0.78%) | 257,200 |
8 Dec 2021 | USD | 4.8 | 5.18 | 4.78 | 5.11 | 5.11 | +0.35 (+7.35%) | 244,700 |
7 Dec 2021 | USD | 4.61 | 4.8299 | 4.61 | 4.76 | 4.76 | +0.16 (+3.48%) | 346,150 |
6 Dec 2021 | USD | 4.87 | 4.87 | 4.582 | 4.6 | 4.6 | -0.22 (-4.56%) | 296,896 |
3 Dec 2021 | USD | 4.98 | 4.98 | 4.66 | 4.82 | 4.82 | -0.16 (-3.21%) | 356,000 |
2 Dec 2021 | USD | 4.76 | 5.09 | 4.74 | 4.98 | 4.98 | +0.26 (+5.51%) | 423,100 |
1 Dec 2021 | USD | 5.07 | 5.1 | 4.67 | 4.72 | 4.72 | -0.18 (-3.67%) | 478,600 |
30 Nov 2021 | USD | 4.99 | 5.1 | 4.84 | 4.9 | 4.9 | -0.18 (-3.54%) | 333,400 |
29 Nov 2021 | USD | 5.29 | 5.29 | 4.95 | 5.08 | 5.08 | -0.11 (-2.12%) | 493,200 |
26 Nov 2021 | USD | 5.01 | 5.28 | 5 | 5.19 | 5.19 | -0.14 (-2.63%) | 265,300 |
24 Nov 2021 | USD | 5.24 | 5.38 | 5.15 | 5.33 | 5.33 | +0.05 (+0.95%) | 184,700 |
23 Nov 2021 | USD | 5.24 | 5.33 | 5.06 | 5.28 | 5.28 | +0.04 (+0.76%) | 465,100 |